Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.70 | 12.83 | 12.65 | 12.70 | 653,013 | -0.09(-0.72%) |
May 27, 2010 | 12.63 | 12.80 | 12.56 | 12.79 | 430,374 | +0.33(+2.65%) |
May 26, 2010 | 12.51 | 12.63 | 12.39 | 12.46 | 767,835 | +0.02(+0.19%) |
May 25, 2010 | 12.51 | 12.51 | 12.18 | 12.44 | 2,848 | -0.23(-1.83%) |
May 24, 2010 | 12.67 | 12.84 | 12.52 | 12.67 | 669,465 | +0.02(+0.14%) |
May 21, 2010 | 12.46 | 12.72 | 12.43 | 12.65 | 1,267,616 | +0.02(+0.18%) |
May 20, 2010 | 12.74 | 12.93 | 12.63 | 12.63 | 1,855,555 | -0.32(-2.50%) |
May 19, 2010 | 13.29 | 13.29 | 12.75 | 12.95 | 1,177,136 | -0.24(-1.80%) |
May 18, 2010 | 13.24 | 13.42 | 13.14 | 13.19 | 3,923 | +0.00(+0.00%) |
May 17, 2010 | 13.23 | 13.25 | 12.98 | 13.19 | 1,018,744 | -0.01(-0.04%) |
May 14, 2010 | 13.20 | 13.23 | 12.96 | 13.20 | 865,778 | +0.02(+0.17%) |
May 13, 2010 | 13.18 | 13.30 | 13.13 | 13.17 | 574,447 | -0.03(-0.26%) |
May 12, 2010 | 12.88 | 13.26 | 12.88 | 13.21 | 748,434 | +0.31(+2.43%) |
May 11, 2010 | 12.93 | 13.09 | 12.84 | 12.89 | 450 | -0.27(-2.08%) |
May 10, 2010 | 12.97 | 13.19 | 12.96 | 13.17 | 721,193 | +0.55(+4.34%) |
May 07, 2010 | 12.86 | 12.94 | 12.49 | 12.62 | 1,373,632 | -0.25(-1.91%) |
May 06, 2010 | 13.30 | 13.35 | 12.20 | 12.86 | 1,533,450 | -0.46(-3.47%) |
May 05, 2010 | 13.35 | 13.46 | 13.22 | 13.33 | 724,014 | -0.07(-0.55%) |
May 04, 2010 | 13.45 | 13.55 | 13.30 | 13.40 | 994,922 | -0.13(-0.97%) |
May 03, 2010 | 13.39 | 13.58 | 13.37 | 13.53 | 872,804 | +0.21(+1.58%) |
Apr 30, 2010 | 13.45 | 13.57 | 13.30 | 13.32 | 899,564 | -0.16(-1.18%) |
Apr 29, 2010 | 13.55 | 13.58 | 13.42 | 13.48 | 829,892 | +0.01(+0.04%) |
Apr 28, 2010 | 13.40 | 13.52 | 13.31 | 13.47 | 623,253 | +0.15(+1.11%) |
Apr 27, 2010 | 13.50 | 13.61 | 13.29 | 13.33 | 633,710 | -0.22(-1.60%) |
Apr 26, 2010 | 13.65 | 13.71 | 13.50 | 13.54 | 573,372 | -0.09(-0.67%) |
Apr 23, 2010 | 13.54 | 13.66 | 13.48 | 13.63 | 653,477 | +0.13(+0.93%) |
Apr 22, 2010 | 13.43 | 13.51 | 13.31 | 13.51 | 634,821 | +0.06(+0.47%) |
Apr 21, 2010 | 13.18 | 13.49 | 13.15 | 13.45 | 10,612 | +0.30(+2.26%) |
Apr 20, 2010 | 13.06 | 13.18 | 13.06 | 13.15 | 4,641 | +0.11(+0.88%) |
Apr 19, 2010 | 12.98 | 13.10 | 12.97 | 13.04 | 751,983 | +0.06(+0.44%) |
Apr 16, 2010 | 13.08 | 13.15 | 12.94 | 12.98 | 820,100 | -0.13(-0.96%) |
Apr 15, 2010 | 13.06 | 13.18 | 13.05 | 13.10 | 852,268 | +0.01(+0.04%) |
Apr 14, 2010 | 13.10 | 13.13 | 12.96 | 13.10 | 523,289 | +0.06(+0.48%) |
Apr 13, 2010 | 13.03 | 13.08 | 12.90 | 13.04 | 518,118 | +0.03(+0.22%) |
Apr 12, 2010 | 12.88 | 13.02 | 12.88 | 13.01 | 451,419 | +0.10(+0.75%) |
Apr 09, 2010 | 12.93 | 12.97 | 12.78 | 12.91 | 696,910 | -0.02(-0.18%) |
Apr 08, 2010 | 13.12 | 13.12 | 12.81 | 12.93 | 1,036,727 | -0.23(-1.78%) |
Apr 07, 2010 | 13.22 | 13.26 | 13.05 | 13.17 | 757,961 | -0.12(-0.90%) |
Apr 06, 2010 | 12.94 | 13.29 | 12.92 | 13.29 | 809,851 | +0.26(+2.01%) |
Apr 05, 2010 | 12.99 | 13.13 | 12.96 | 13.02 | 463,555 | +0.09(+0.71%) |
Apr 01, 2010 | 12.82 | 12.93 | 12.93 | 12.93 | 505,018 | +0.13(+0.98%) |
Mar 31, 2010 | 12.93 | 12.95 | 12.78 | 12.81 | 591,243 | -0.07(-0.53%) |
Mar 30, 2010 | 12.77 | 12.97 | 12.75 | 12.88 | 484,113 | +0.07(+0.58%) |
Mar 29, 2010 | 12.71 | 12.84 | 12.68 | 12.80 | 437,816 | +0.11(+0.85%) |
Mar 26, 2010 | 12.70 | 12.78 | 12.58 | 12.69 | 651,958 | +0.03(+0.27%) |
Mar 25, 2010 | 12.74 | 12.80 | 12.64 | 12.66 | 461,570 | -0.06(-0.49%) |
Mar 24, 2010 | 12.80 | 12.86 | 12.66 | 12.72 | 545,033 | -0.08(-0.62%) |
Mar 23, 2010 | 12.62 | 12.83 | 12.61 | 12.80 | 862,791 | +0.15(+1.17%) |
Mar 22, 2010 | 12.63 | 12.77 | 12.55 | 12.65 | 502,847 | -0.07(-0.54%) |
Mar 19, 2010 | 12.73 | 12.92 | 12.62 | 12.72 | 1,061,558 | -0.03(-0.22%) |
Mar 18, 2010 | 12.93 | 13.13 | 12.74 | 12.75 | 1,321,966 | -0.14(-1.11%) |
Mar 17, 2010 | 12.87 | 13.10 | 12.82 | 12.89 | 1,768,174 | +0.01(+0.04%) |
Mar 16, 2010 | 12.50 | 12.92 | 12.46 | 12.89 | 1,978,287 | +0.38(+3.06%) |
Mar 15, 2010 | 12.48 | 12.53 | 12.46 | 12.50 | 893,560 | +0.02(+0.14%) |
Mar 12, 2010 | 12.50 | 12.50 | 12.33 | 12.49 | 1,103,227 | -0.02(-0.18%) |
Mar 11, 2010 | 12.23 | 12.51 | 12.12 | 12.51 | 1,329,933 | +0.27(+2.24%) |
Mar 10, 2010 | 11.90 | 12.25 | 11.88 | 12.24 | 1,264,584 | +0.36(+3.03%) |
Mar 09, 2010 | 11.83 | 11.88 | 11.75 | 11.88 | 1,451,767 | +0.03(+0.24%) |
Mar 08, 2010 | 11.97 | 12.01 | 11.84 | 11.85 | 981,940 | -0.15(-1.24%) |
Mar 05, 2010 | 11.88 | 12.00 | 11.83 | 12.00 | 1,663,892 | +0.19(+1.59%) |
Mar 04, 2010 | 11.79 | 11.83 | 11.68 | 11.81 | 1,062,971 | +0.02(+0.19%) |
Mar 03, 2010 | 11.82 | 11.98 | 11.73 | 11.79 | 1,141,021 | +0.01(+0.05%) |
Mar 02, 2010 | 11.69 | 11.82 | 11.69 | 11.78 | 886,174 | +0.09(+0.73%) |